Indicators

Denbury Resources (NY: DNR )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	13.59	13.93	13.59	13.74	1,315,984	+0.08(+0.56%)
Sep 28, 2006	13.60	13.90	13.39	13.66	835,886	+0.06(+0.45%)
Sep 27, 2006	13.35	13.68	13.30	13.60	1,102,385	+0.33(+2.51%)
Sep 26, 2006	13.04	13.29	12.95	13.27	1,177,581	+0.23(+1.75%)
Sep 25, 2006	13.17	13.17	12.61	13.04	1,479,523	-0.22(-1.68%)
Sep 22, 2006	13.31	13.37	13.13	13.26	1,394,125	+0.12(+0.90%)
Sep 21, 2006	12.97	13.35	12.97	13.15	1,468,796	+0.22(+1.73%)
Sep 20, 2006	13.34	13.34	12.86	12.92	1,426,517	-0.39(-2.89%)
Sep 19, 2006	13.60	13.71	13.22	13.31	1,541,362	-0.20(-1.48%)
Sep 18, 2006	13.25	13.63	13.16	13.51	851,767	+0.39(+2.97%)
Sep 15, 2006	13.17	13.18	12.97	13.12	1,087,556	+0.02(+0.15%)
Sep 14, 2006	13.60	13.70	13.00	13.10	897,831	-0.49(-3.64%)
Sep 13, 2006	13.39	13.73	13.34	13.59	1,000,686	+0.22(+1.64%)
Sep 12, 2006	13.74	13.92	13.32	13.37	1,152,446	-0.33(-2.39%)
Sep 11, 2006	13.91	14.03	13.46	13.70	1,380,348	-0.58(-4.03%)
Sep 08, 2006	14.96	15.01	14.23	14.28	977,128	-0.72(-4.82%)
Sep 07, 2006	14.98	15.14	14.90	15.00	940,530	-0.01(-0.06%)
Sep 06, 2006	15.11	15.19	14.88	15.01	847,980	-0.22(-1.47%)
Sep 05, 2006	15.11	15.30	14.98	15.23	470,843	+0.09(+0.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.